Skip to main content

Toll Brothers Inc (NY: TOL )

119.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 17.48 17.60 17.42 17.47 1,730,195 -0.01(-0.05%)
Dec 30, 2010 17.48 17.63 17.31 17.48 1,571,062 -0.06(-0.37%)
Dec 29, 2010 17.47 17.59 17.38 17.54 1,391,264 +0.05(+0.26%)
Dec 28, 2010 17.79 17.83 17.47 17.50 1,380,532 -0.33(-1.86%)
Dec 27, 2010 17.74 17.99 17.72 17.83 1,209,183 -0.01(-0.05%)
Dec 23, 2010 18.32 18.42 17.73 17.84 2,180,714 -0.51(-2.81%)
Dec 22, 2010 17.91 18.44 17.71 18.35 3,578,686 +0.49(+2.73%)
Dec 21, 2010 17.84 17.97 17.66 17.86 2,312,205 +0.10(+0.57%)
Dec 20, 2010 17.12 17.81 17.07 17.76 3,721,750 +0.65(+3.82%)
Dec 17, 2010 16.94 17.15 16.87 17.11 2,068,332 +0.11(+0.65%)
Dec 16, 2010 16.95 17.15 16.91 17.00 2,048,548 +0.04(+0.22%)
Dec 15, 2010 16.97 17.18 16.87 16.96 1,677,193 -0.10(-0.59%)
Dec 14, 2010 17.19 17.28 16.97 17.06 2,056,298 -0.14(-0.80%)
Dec 13, 2010 17.30 17.41 17.15 17.20 1,498,446 +0.00(+0.00%)
Dec 10, 2010 17.21 17.33 17.03 17.20 2,320,372 +0.02(+0.11%)
Dec 09, 2010 17.37 17.45 17.10 17.18 1,799,659 -0.09(-0.53%)
Dec 08, 2010 17.47 17.57 17.04 17.28 2,389,899 -0.19(-1.11%)
Dec 07, 2010 17.57 17.70 17.43 17.47 2,620,819 +0.08(+0.48%)
Dec 06, 2010 17.26 17.41 17.04 17.39 2,286,595 +0.05(+0.26%)
Dec 03, 2010 17.27 17.37 16.60 17.34 3,795,106 -0.01(-0.05%)
Dec 02, 2010 16.79 17.65 16.60 17.35 6,130,381 +0.38(+2.22%)
Dec 01, 2010 16.73 17.18 16.60 16.97 3,380,856 +0.46(+2.77%)
Nov 30, 2010 16.27 16.78 16.16 16.52 3,493,579 +0.13(+0.80%)
Nov 29, 2010 16.35 16.72 16.23 16.38 3,126,007 -0.03(-0.17%)
Nov 26, 2010 16.62 16.68 16.41 16.41 1,522,842 -0.33(-1.98%)
Nov 24, 2010 16.59 16.74 16.74 16.74 3,649,381 +0.25(+1.50%)
Nov 23, 2010 16.14 16.57 15.95 16.49 4,751,167 +0.15(+0.90%)
Nov 22, 2010 16.38 16.49 16.14 16.35 1,328,848 -0.13(-0.78%)
Nov 19, 2010 16.53 16.60 16.26 16.48 2,155,124 -0.06(-0.33%)
Nov 18, 2010 16.83 16.86 16.44 16.53 2,407,366 -0.10(-0.61%)
Nov 17, 2010 16.57 16.69 16.41 16.63 2,103,564 +0.02(+0.11%)
Nov 16, 2010 16.85 17.11 16.48 16.61 2,636,264 -0.31(-1.85%)
Nov 15, 2010 17.72 17.72 16.90 16.93 3,587,868 -0.73(-4.11%)
Nov 12, 2010 17.75 18.05 17.56 17.65 2,139,165 -0.21(-1.18%)
Nov 11, 2010 17.62 17.97 17.53 17.86 1,782,379 +0.02(+0.10%)
Nov 10, 2010 17.74 17.86 17.53 17.85 2,116,197 +0.17(+0.99%)
Nov 09, 2010 18.03 18.16 17.63 17.67 1,867,108 -0.26(-1.44%)
Nov 08, 2010 17.74 17.97 17.65 17.93 1,483,705 +0.17(+0.98%)
Nov 05, 2010 17.32 18.05 17.29 17.75 3,658,328 +0.47(+2.71%)
Nov 04, 2010 16.83 17.33 16.77 17.29 2,662,748 +0.65(+3.92%)
Nov 03, 2010 17.03 17.03 16.49 16.63 2,715,669 -0.40(-2.32%)
Nov 02, 2010 16.53 17.18 16.40 17.03 3,075,146 +0.62(+3.75%)
Nov 01, 2010 16.58 16.63 16.21 16.41 1,626,114 -0.08(-0.50%)
Oct 29, 2010 16.39 16.58 16.30 16.49 1,324,188 +0.07(+0.45%)
Oct 28, 2010 16.72 16.73 16.30 16.42 1,663,826 -0.17(-1.00%)
Oct 27, 2010 16.47 16.68 16.36 16.59 1,351,212 -0.11(-0.66%)
Oct 25, 2010 17.06 17.31 16.69 16.70 2,892,391 -0.22(-1.30%)
Oct 22, 2010 16.76 16.97 16.76 16.92 1,134,779 +0.16(+0.93%)
Oct 21, 2010 16.73 17.11 16.72 16.76 1,914,668 +0.10(+0.61%)
Oct 20, 2010 16.83 16.87 16.34 16.66 2,335,247 -0.10(-0.60%)
Oct 19, 2010 16.60 17.42 16.59 16.76 3,404,717 -0.03(-0.16%)
Oct 18, 2010 16.85 16.89 16.64 16.79 2,182,666 -0.07(-0.44%)
Oct 15, 2010 17.18 17.27 16.81 16.86 2,402,212 -0.20(-1.18%)
Oct 14, 2010 17.01 17.29 16.98 17.06 2,577,334 +0.02(+0.11%)
Oct 13, 2010 17.12 17.20 16.88 17.05 1,448,522 +0.03(+0.16%)
Oct 12, 2010 16.89 17.12 16.70 17.02 1,630,523 +0.10(+0.60%)
Oct 11, 2010 17.19 17.19 16.86 16.92 1,706,701 -0.26(-1.50%)
Oct 08, 2010 17.18 17.31 17.06 17.18 2,134,876 +0.00(+0.00%)
Oct 07, 2010 17.23 17.29 17.05 17.18 1,538,654 -0.01(-0.05%)
Oct 06, 2010 17.21 17.35 17.06 17.18 1,870,813 -0.06(-0.37%)
Oct 05, 2010 17.38 17.38 17.19 17.25 1,909,346 +0.02(+0.11%)
Oct 04, 2010 17.24 17.38 17.15 17.23 1,877,224 -0.09(-0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.